スターゼン(8043)の株価時系列情報
スターゼン(8043)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 151 | 151 | 150 | 151 | 65,000 |
1997/12/29 | 150 | 155 | 148 | 155 | 29,000 |
1997/12/26 | 162 | 168 | 147 | 150 | 85,000 |
1997/12/25 | 170 | 170 | 161 | 161 | 71,000 |
1997/12/24 | 148 | 158 | 148 | 154 | 83,000 |
1997/12/22 | 187 | 187 | 151 | 168 | 63,000 |
1997/12/19 | 191 | 192 | 190 | 192 | 90,000 |
1997/12/18 | 203 | 205 | 200 | 205 | 138,000 |
1997/12/17 | 206 | 208 | 202 | 203 | 73,000 |
1997/12/16 | 201 | 205 | 199 | 203 | 74,000 |
1997/12/15 | 202 | 206 | 201 | 201 | 62,000 |
1997/12/12 | 196 | 208 | 196 | 201 | 80,000 |
1997/12/11 | 204 | 204 | 199 | 201 | 100,000 |
1997/12/10 | 210 | 210 | 203 | 204 | 102,000 |
1997/12/09 | 191 | 198 | 191 | 198 | 116,000 |
1997/12/08 | 199 | 199 | 195 | 195 | 154,000 |
1997/12/05 | 196 | 203 | 196 | 198 | 74,000 |
1997/12/04 | 201 | 203 | 197 | 197 | 90,000 |
1997/12/03 | 203 | 203 | 201 | 201 | 37,000 |
1997/12/02 | 202 | 205 | 200 | 203 | 64,000 |
1997/12/01 | 197 | 207 | 197 | 198 | 42,000 |
1997/11/28 | 193 | 198 | 193 | 197 | 80,000 |
1997/11/27 | 194 | 202 | 192 | 198 | 39,000 |
1997/11/26 | 195 | 199 | 193 | 195 | 53,000 |
1997/11/25 | 190 | 205 | 190 | 200 | 186,000 |
1997/11/21 | 220 | 220 | 212 | 217 | 110,000 |
1997/11/20 | 220 | 230 | 220 | 225 | 64,000 |
1997/11/19 | 211 | 216 | 210 | 211 | 35,000 |
1997/11/18 | 227 | 231 | 225 | 231 | 47,000 |
1997/11/17 | 211 | 228 | 211 | 228 | 23,000 |
1997/11/14 | 206 | 219 | 201 | 210 | 78,000 |
1997/11/13 | 200 | 205 | 197 | 205 | 106,000 |
1997/11/12 | 210 | 210 | 205 | 205 | 98,000 |
1997/11/11 | 203 | 212 | 203 | 210 | 16,000 |
1997/11/10 | 211 | 216 | 208 | 208 | 73,000 |
1997/11/07 | 231 | 231 | 210 | 221 | 192,000 |
1997/11/06 | 236 | 237 | 233 | 233 | 43,000 |
1997/11/05 | 243 | 243 | 238 | 240 | 28,000 |
1997/11/04 | 248 | 248 | 238 | 238 | 97,000 |
1997/10/31 | 239 | 247 | 238 | 243 | 115,000 |
1997/10/30 | 249 | 251 | 232 | 248 | 183,000 |
1997/10/29 | 247 | 247 | 235 | 244 | 345,000 |
1997/10/28 | 230 | 232 | 221 | 232 | 89,000 |
1997/10/27 | 237 | 240 | 230 | 240 | 133,000 |
1997/10/24 | 211 | 227 | 211 | 227 | 151,000 |
1997/10/23 | 225 | 245 | 221 | 221 | 207,000 |
1997/10/22 | 200 | 223 | 198 | 223 | 167,000 |
1997/10/21 | 195 | 200 | 195 | 200 | 63,000 |
1997/10/20 | 198 | 200 | 198 | 198 | 28,000 |
1997/10/17 | 200 | 204 | 198 | 201 | 27,000 |
1997/10/16 | 195 | 200 | 195 | 200 | 44,000 |
1997/10/15 | 195 | 198 | 195 | 197 | 50,000 |
1997/10/14 | 195 | 196 | 192 | 195 | 130,000 |
1997/10/13 | 195 | 197 | 195 | 195 | 34,000 |
1997/10/09 | 197 | 199 | 195 | 197 | 41,000 |
1997/10/08 | 200 | 202 | 199 | 202 | 60,000 |
1997/10/07 | 200 | 202 | 200 | 201 | 26,000 |
1997/10/06 | 195 | 205 | 195 | 200 | 45,000 |
1997/10/03 | 200 | 200 | 197 | 200 | 143,000 |
1997/10/02 | 206 | 210 | 202 | 202 | 37,000 |
1997/10/01 | 210 | 215 | 206 | 214 | 68,000 |
1997/09/30 | 202 | 217 | 197 | 217 | 100,000 |
1997/09/29 | 200 | 208 | 199 | 200 | 113,000 |
1997/09/26 | 221 | 230 | 218 | 218 | 148,000 |
1997/09/25 | 245 | 245 | 217 | 217 | 106,000 |
1997/09/24 | 230 | 235 | 230 | 232 | 15,000 |
1997/09/22 | 239 | 239 | 230 | 230 | 38,000 |
1997/09/19 | 240 | 245 | 230 | 240 | 90,000 |
1997/09/18 | 244 | 251 | 243 | 246 | 43,000 |
1997/09/17 | 251 | 251 | 245 | 245 | 52,000 |
1997/09/16 | 243 | 250 | 243 | 250 | 26,000 |
1997/09/12 | 250 | 250 | 245 | 245 | 41,000 |
1997/09/11 | 258 | 258 | 246 | 250 | 21,000 |
1997/09/10 | 254 | 260 | 254 | 255 | 15,000 |
1997/09/09 | 250 | 251 | 250 | 251 | 10,000 |
1997/09/08 | 260 | 260 | 255 | 258 | 23,000 |
1997/09/05 | 260 | 260 | 260 | 260 | 115,000 |
1997/09/04 | 257 | 260 | 255 | 260 | 30,000 |
1997/09/03 | 250 | 258 | 250 | 258 | 54,000 |
1997/09/02 | 251 | 256 | 250 | 252 | 36,000 |
1997/09/01 | 247 | 250 | 247 | 250 | 15,000 |
1997/08/29 | 250 | 251 | 245 | 245 | 129,000 |
1997/08/28 | 251 | 255 | 251 | 255 | 21,000 |
1997/08/27 | 256 | 265 | 251 | 253 | 47,000 |
1997/08/26 | 259 | 259 | 250 | 255 | 44,000 |
1997/08/25 | 260 | 260 | 248 | 254 | 170,000 |
1997/08/22 | 261 | 261 | 255 | 255 | 27,000 |
1997/08/21 | 256 | 256 | 255 | 256 | 19,000 |
1997/08/20 | 255 | 260 | 255 | 260 | 16,000 |
1997/08/19 | 248 | 255 | 248 | 255 | 26,000 |
1997/08/18 | 242 | 250 | 242 | 248 | 29,000 |
1997/08/15 | 254 | 254 | 250 | 253 | 29,000 |
1997/08/14 | 251 | 260 | 243 | 254 | 181,000 |
1997/08/13 | 250 | 260 | 245 | 255 | 150,000 |
1997/08/12 | 247 | 250 | 245 | 245 | 23,000 |
1997/08/11 | 244 | 244 | 241 | 242 | 21,000 |
1997/08/08 | 251 | 252 | 250 | 252 | 35,000 |
1997/08/07 | 258 | 260 | 255 | 255 | 29,000 |
1997/08/06 | 258 | 275 | 251 | 258 | 63,000 |
1997/08/05 | 268 | 268 | 260 | 263 | 37,000 |
1997/08/04 | 267 | 268 | 260 | 268 | 41,000 |
1997/08/01 | 275 | 275 | 265 | 270 | 51,000 |
1997/07/31 | 271 | 271 | 270 | 270 | 6,000 |
1997/07/30 | 281 | 281 | 276 | 280 | 18,000 |
1997/07/29 | 287 | 290 | 280 | 281 | 28,000 |
1997/07/28 | 281 | 287 | 280 | 287 | 38,000 |
1997/07/25 | 285 | 290 | 281 | 281 | 50,000 |
1997/07/24 | 280 | 280 | 280 | 280 | 48,000 |
1997/07/23 | 289 | 289 | 281 | 281 | 18,000 |
1997/07/22 | 290 | 290 | 285 | 290 | 26,000 |
1997/07/18 | 292 | 300 | 292 | 293 | 21,000 |
1997/07/17 | 294 | 294 | 288 | 288 | 31,000 |
1997/07/16 | 290 | 302 | 290 | 302 | 23,000 |
1997/07/15 | 315 | 315 | 300 | 300 | 54,000 |
1997/07/14 | 290 | 300 | 288 | 300 | 149,000 |
1997/07/11 | 288 | 290 | 287 | 287 | 12,000 |
1997/07/10 | 304 | 304 | 286 | 297 | 51,000 |
1997/07/09 | 305 | 306 | 305 | 305 | 31,000 |
1997/07/08 | 311 | 312 | 305 | 312 | 21,000 |
1997/07/07 | 308 | 312 | 306 | 312 | 30,000 |
1997/07/04 | 312 | 312 | 308 | 308 | 25,000 |
1997/07/03 | 312 | 317 | 306 | 312 | 90,000 |
1997/07/02 | 314 | 314 | 312 | 312 | 61,000 |
1997/07/01 | 319 | 319 | 314 | 314 | 59,000 |
1997/06/30 | 315 | 319 | 315 | 318 | 15,000 |
1997/06/27 | 314 | 318 | 310 | 315 | 37,000 |
1997/06/26 | 317 | 321 | 317 | 319 | 20,000 |
1997/06/25 | 322 | 322 | 316 | 322 | 78,000 |
1997/06/24 | 320 | 320 | 315 | 317 | 56,000 |
1997/06/23 | 323 | 330 | 322 | 322 | 100,000 |
1997/06/20 | 326 | 327 | 322 | 322 | 87,000 |
1997/06/19 | 326 | 330 | 321 | 326 | 86,000 |
1997/06/18 | 322 | 327 | 321 | 321 | 42,000 |
1997/06/17 | 325 | 330 | 325 | 327 | 45,000 |
1997/06/16 | 330 | 335 | 326 | 334 | 32,000 |
1997/06/13 | 332 | 339 | 332 | 336 | 45,000 |
1997/06/12 | 328 | 339 | 328 | 339 | 105,000 |
1997/06/11 | 329 | 330 | 329 | 329 | 37,000 |
1997/06/10 | 341 | 341 | 330 | 330 | 90,000 |
1997/06/09 | 336 | 336 | 330 | 336 | 49,000 |
1997/06/06 | 331 | 336 | 326 | 336 | 88,000 |
1997/06/05 | 345 | 348 | 336 | 336 | 147,000 |
1997/06/04 | 334 | 345 | 330 | 345 | 131,000 |
1997/06/03 | 334 | 338 | 331 | 332 | 72,000 |
1997/06/02 | 326 | 328 | 323 | 327 | 47,000 |
1997/05/30 | 325 | 327 | 323 | 324 | 18,000 |
1997/05/29 | 335 | 335 | 326 | 327 | 67,000 |
1997/05/28 | 338 | 338 | 330 | 335 | 77,000 |
1997/05/27 | 337 | 340 | 335 | 338 | 97,000 |
1997/05/26 | 340 | 345 | 338 | 340 | 283,000 |
1997/05/23 | 325 | 341 | 323 | 340 | 542,000 |
1997/05/22 | 322 | 325 | 310 | 315 | 287,000 |
1997/05/21 | 316 | 324 | 315 | 318 | 67,000 |
1997/05/20 | 325 | 325 | 316 | 316 | 93,000 |
1997/05/19 | 317 | 325 | 317 | 325 | 383,000 |
1997/05/16 | 311 | 320 | 311 | 317 | 143,000 |
1997/05/15 | 322 | 325 | 310 | 314 | 315,000 |
1997/05/14 | 325 | 334 | 322 | 327 | 692,000 |
1997/05/13 | 290 | 297 | 290 | 290 | 70,000 |
1997/05/12 | 280 | 290 | 278 | 289 | 36,000 |
1997/05/09 | 277 | 277 | 275 | 275 | 13,000 |
1997/05/08 | 275 | 275 | 270 | 275 | 144,000 |
1997/05/07 | 281 | 282 | 270 | 281 | 165,000 |
1997/05/06 | 275 | 284 | 275 | 284 | 29,000 |
1997/05/02 | 273 | 273 | 265 | 265 | 39,000 |
1997/05/01 | 264 | 280 | 264 | 268 | 107,000 |
1997/04/30 | 265 | 265 | 261 | 265 | 43,000 |
1997/04/28 | 260 | 260 | 250 | 250 | 44,000 |
1997/04/25 | 277 | 277 | 260 | 260 | 61,000 |
1997/04/24 | 279 | 279 | 265 | 270 | 19,000 |
1997/04/23 | 283 | 290 | 280 | 280 | 16,000 |
1997/04/22 | 272 | 290 | 272 | 285 | 34,000 |
1997/04/21 | 270 | 282 | 269 | 270 | 36,000 |
1997/04/18 | 255 | 264 | 251 | 264 | 24,000 |
1997/04/17 | 252 | 256 | 251 | 255 | 35,000 |
1997/04/16 | 240 | 252 | 240 | 250 | 26,000 |
1997/04/15 | 231 | 245 | 225 | 245 | 143,000 |
1997/04/14 | 242 | 242 | 226 | 227 | 77,000 |
1997/04/11 | 240 | 240 | 235 | 238 | 52,000 |
1997/04/10 | 255 | 255 | 245 | 245 | 42,000 |
1997/04/09 | 265 | 265 | 256 | 256 | 30,000 |
1997/04/08 | 267 | 267 | 260 | 260 | 53,000 |
1997/04/07 | 270 | 272 | 267 | 267 | 57,000 |
1997/04/04 | 285 | 285 | 280 | 280 | 46,000 |
1997/04/03 | 292 | 297 | 285 | 285 | 17,000 |
1997/04/02 | 302 | 302 | 296 | 297 | 17,000 |
1997/04/01 | 285 | 298 | 285 | 293 | 41,000 |
1997/03/31 | 289 | 318 | 280 | 318 | 100,000 |
1997/03/28 | 290 | 290 | 289 | 289 | 6,000 |
1997/03/27 | 298 | 302 | 290 | 291 | 55,000 |
1997/03/26 | 294 | 300 | 294 | 296 | 63,000 |
1997/03/25 | 290 | 303 | 290 | 296 | 116,000 |
1997/03/24 | 287 | 300 | 283 | 295 | 58,000 |
1997/03/21 | 287 | 297 | 282 | 282 | 24,000 |
1997/03/19 | 292 | 297 | 287 | 287 | 25,000 |
1997/03/18 | 287 | 291 | 287 | 287 | 57,000 |
1997/03/17 | 280 | 297 | 280 | 287 | 52,000 |
1997/03/14 | 279 | 299 | 279 | 285 | 51,000 |
1997/03/13 | 281 | 281 | 280 | 280 | 71,000 |
1997/03/12 | 279 | 285 | 279 | 281 | 41,000 |
1997/03/11 | 285 | 285 | 279 | 279 | 17,000 |
1997/03/10 | 287 | 287 | 280 | 285 | 12,000 |
1997/03/07 | 288 | 290 | 287 | 287 | 37,000 |
1997/03/06 | 296 | 297 | 285 | 287 | 39,000 |
1997/03/05 | 297 | 299 | 291 | 291 | 57,000 |
1997/03/04 | 301 | 301 | 292 | 292 | 35,000 |
1997/03/03 | 293 | 293 | 288 | 291 | 24,000 |
1997/02/28 | 289 | 290 | 288 | 288 | 28,000 |
1997/02/27 | 289 | 289 | 287 | 288 | 37,000 |
1997/02/26 | 291 | 293 | 289 | 289 | 39,000 |
1997/02/25 | 296 | 296 | 285 | 290 | 76,000 |
1997/02/24 | 284 | 294 | 284 | 291 | 25,000 |
1997/02/21 | 276 | 291 | 276 | 286 | 36,000 |
1997/02/20 | 275 | 291 | 275 | 291 | 40,000 |
1997/02/19 | 280 | 280 | 275 | 275 | 28,000 |
1997/02/18 | 293 | 293 | 280 | 280 | 29,000 |
1997/02/17 | 270 | 294 | 270 | 294 | 33,000 |
1997/02/14 | 267 | 269 | 265 | 269 | 147,000 |
1997/02/13 | 275 | 276 | 267 | 267 | 129,000 |
1997/02/12 | 286 | 286 | 276 | 276 | 57,000 |
1997/02/10 | 287 | 288 | 286 | 288 | 9,000 |
1997/02/07 | 290 | 290 | 285 | 288 | 35,000 |
1997/02/06 | 292 | 299 | 286 | 290 | 190,000 |
1997/02/05 | 296 | 300 | 292 | 292 | 63,000 |
1997/02/04 | 294 | 300 | 294 | 296 | 55,000 |
1997/02/03 | 305 | 305 | 290 | 290 | 215,000 |
1997/01/31 | 301 | 306 | 301 | 304 | 54,000 |
1997/01/30 | 308 | 310 | 300 | 300 | 231,000 |
1997/01/29 | 307 | 308 | 306 | 307 | 31,000 |
1997/01/28 | 306 | 313 | 306 | 313 | 28,000 |
1997/01/27 | 308 | 310 | 305 | 310 | 19,000 |
1997/01/24 | 316 | 316 | 306 | 307 | 244,000 |
1997/01/23 | 305 | 311 | 305 | 306 | 28,000 |
1997/01/22 | 300 | 313 | 300 | 313 | 33,000 |
1997/01/21 | 309 | 309 | 303 | 305 | 24,000 |
1997/01/20 | 326 | 326 | 305 | 306 | 45,000 |
1997/01/17 | 330 | 331 | 325 | 325 | 45,000 |
1997/01/16 | 311 | 334 | 311 | 333 | 82,000 |
1997/01/14 | 314 | 315 | 300 | 315 | 51,000 |
1997/01/13 | 290 | 305 | 290 | 305 | 129,000 |
1997/01/10 | 294 | 299 | 289 | 289 | 201,000 |
1997/01/09 | 311 | 311 | 298 | 299 | 180,000 |
1997/01/08 | 320 | 321 | 310 | 310 | 102,000 |
1997/01/07 | 331 | 331 | 325 | 325 | 52,000 |
1997/01/06 | 330 | 335 | 330 | 330 | 56,000 |